Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 16,92 | 16,99 | 16,85 | 16,89 | 16,89 | 153.200 |
09 may 2024 | 16,82 | 16,85 | 16,73 | 16,85 | 16,85 | 154.300 |
08 may 2024 | 16,79 | 16,87 | 16,73 | 16,75 | 16,75 | 136.100 |
07 may 2024 | 16,77 | 16,88 | 16,77 | 16,80 | 16,80 | 132.800 |
06 may 2024 | 16,68 | 16,88 | 16,63 | 16,80 | 16,80 | 176.800 |
03 may 2024 | 16,56 | 16,67 | 16,47 | 16,65 | 16,65 | 164.000 |
02 may 2024 | 16,46 | 16,46 | 16,31 | 16,40 | 16,40 | 95.500 |
01 may 2024 | 16,20 | 16,47 | 16,14 | 16,31 | 16,31 | 231.300 |
30 abr 2024 | 16,35 | 16,37 | 16,09 | 16,10 | 16,10 | 170.000 |
29 abr 2024 | 16,25 | 16,31 | 16,22 | 16,29 | 16,29 | 121.800 |
26 abr 2024 | 16,15 | 16,24 | 16,15 | 16,19 | 16,19 | 162.000 |
25 abr 2024 | 16,07 | 16,10 | 16,01 | 16,04 | 16,04 | 168.300 |
24 abr 2024 | 16,31 | 16,31 | 16,15 | 16,25 | 16,25 | 126.000 |
23 abr 2024 | 16,14 | 16,25 | 16,14 | 16,24 | 16,24 | 167.400 |
22 abr 2024 | 16,14 | 16,21 | 15,95 | 16,10 | 16,10 | 267.600 |
19 abr 2024 | 16,22 | 16,22 | 16,02 | 16,05 | 16,05 | 150.200 |
18 abr 2024 | 16,18 | 16,27 | 16,10 | 16,18 | 16,18 | 144.800 |
17 abr 2024 | 16,33 | 16,34 | 16,15 | 16,18 | 16,18 | 110.000 |
16 abr 2024 | 16,18 | 16,31 | 16,16 | 16,20 | 16,20 | 192.200 |
15 abr 2024 | 16,53 | 16,53 | 16,25 | 16,26 | 16,26 | 130.700 |
12 abr 2024 | 16,60 | 16,63 | 16,39 | 16,44 | 16,44 | 189.700 |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 16,72 | 16,89 | 16,63 | 16,83 | 16,68 | 217.100 |
10 abr 2024 | 16,83 | 16,87 | 16,60 | 16,69 | 16,54 | 225.300 |
09 abr 2024 | 17,02 | 17,10 | 16,92 | 16,94 | 16,79 | 187.800 |
08 abr 2024 | 16,95 | 17,05 | 16,92 | 17,02 | 16,87 | 131.300 |
05 abr 2024 | 16,85 | 17,03 | 16,85 | 16,92 | 16,77 | 141.300 |
04 abr 2024 | 17,10 | 17,11 | 16,81 | 16,83 | 16,68 | 308.300 |
03 abr 2024 | 16,92 | 17,11 | 16,92 | 17,01 | 16,86 | 195.100 |
02 abr 2024 | 17,28 | 17,28 | 17,05 | 17,09 | 16,94 | 168.800 |
01 abr 2024 | 17,31 | 17,40 | 17,25 | 17,38 | 17,23 | 298.200 |
28 mar 2024 | 17,31 | 17,40 | 17,31 | 17,36 | 17,21 | 543.000 |
27 mar 2024 | 17,14 | 17,31 | 17,14 | 17,30 | 17,15 | 276.900 |
26 mar 2024 | 17,12 | 17,21 | 17,12 | 17,12 | 16,97 | 233.300 |
25 mar 2024 | 16,94 | 17,14 | 16,94 | 17,12 | 16,97 | 179.500 |
22 mar 2024 | 17,02 | 17,06 | 17,00 | 17,03 | 16,88 | 156.500 |
21 mar 2024 | 16,95 | 17,04 | 16,95 | 17,02 | 16,87 | 247.500 |
20 mar 2024 | 16,78 | 16,92 | 16,75 | 16,88 | 16,73 | 335.500 |
19 mar 2024 | 16,59 | 16,77 | 16,59 | 16,73 | 16,58 | 232.900 |
18 mar 2024 | 16,62 | 16,72 | 16,61 | 16,67 | 16,52 | 205.400 |
15 mar 2024 | 16,60 | 16,65 | 16,50 | 16,53 | 16,38 | 215.100 |
14 mar 2024 | 16,93 | 17,00 | 16,66 | 16,68 | 16,53 | 166.300 |
14 mar 2024 | 0.15 Dividendo | |||||
13 mar 2024 | 17,10 | 17,15 | 17,08 | 17,08 | 16,78 | 130.300 |
12 mar 2024 | 17,14 | 17,16 | 17,03 | 17,12 | 16,82 | 137.300 |
11 mar 2024 | 17,11 | 17,11 | 16,99 | 17,05 | 16,75 | 194.400 |
08 mar 2024 | 17,15 | 17,30 | 17,05 | 17,07 | 16,77 | 184.600 |
07 mar 2024 | 17,01 | 17,11 | 17,01 | 17,11 | 16,81 | 205.800 |
06 mar 2024 | 16,86 | 16,98 | 16,84 | 16,96 | 16,66 | 359.400 |
05 mar 2024 | 17,17 | 17,20 | 16,66 | 16,78 | 16,48 | 585.200 |
04 mar 2024 | 17,17 | 17,26 | 17,17 | 17,22 | 16,92 | 146.000 |
01 mar 2024 | 17,18 | 17,30 | 17,13 | 17,28 | 16,98 | 308.200 |
29 feb 2024 | 17,17 | 17,20 | 17,08 | 17,12 | 16,82 | 177.800 |
28 feb 2024 | 17,04 | 17,08 | 16,96 | 17,05 | 16,75 | 198.500 |
27 feb 2024 | 17,11 | 17,16 | 17,08 | 17,14 | 16,84 | 484.400 |
26 feb 2024 | 17,08 | 17,11 | 17,02 | 17,03 | 16,73 | 411.600 |
23 feb 2024 | 17,00 | 17,12 | 16,95 | 17,02 | 16,72 | 172.100 |
22 feb 2024 | 16,90 | 16,99 | 16,88 | 16,98 | 16,68 | 162.100 |
21 feb 2024 | 16,68 | 16,81 | 16,64 | 16,73 | 16,44 | 159.400 |
20 feb 2024 | 16,66 | 16,70 | 16,60 | 16,66 | 16,37 | 239.400 |
16 feb 2024 | 16,72 | 16,75 | 16,67 | 16,69 | 16,40 | 135.400 |
15 feb 2024 | 16,62 | 16,72 | 16,62 | 16,72 | 16,43 | 207.400 |
14 feb 2024 | 16,51 | 16,69 | 16,46 | 16,56 | 16,27 | 214.000 |
14 feb 2024 | 0.15 Dividendo | |||||
13 feb 2024 | 16,82 | 16,85 | 16,67 | 16,67 | 16,23 | 495.800 |
12 feb 2024 | 16,97 | 17,09 | 16,97 | 17,06 | 16,61 | 303.400 |
09 feb 2024 | 16,84 | 16,98 | 16,84 | 16,97 | 16,52 | 210.900 |
08 feb 2024 | 16,80 | 16,88 | 16,78 | 16,87 | 16,42 | 275.700 |
07 feb 2024 | 16,69 | 16,81 | 16,69 | 16,78 | 16,34 | 248.000 |
06 feb 2024 | 16,57 | 16,69 | 16,57 | 16,67 | 16,23 | 224.400 |
05 feb 2024 | 16,59 | 16,60 | 16,36 | 16,60 | 16,16 | 346.700 |
02 feb 2024 | 16,45 | 16,57 | 16,42 | 16,55 | 16,11 | 200.000 |
01 feb 2024 | 16,45 | 16,53 | 16,35 | 16,51 | 16,07 | 370.200 |
31 ene 2024 | 16,66 | 16,67 | 16,40 | 16,40 | 15,97 | 404.700 |
30 ene 2024 | 16,82 | 16,82 | 16,63 | 16,66 | 16,22 | 215.000 |
29 ene 2024 | 16,74 | 16,85 | 16,74 | 16,82 | 16,38 | 322.900 |
26 ene 2024 | 16,62 | 16,75 | 16,62 | 16,71 | 16,27 | 379.800 |
25 ene 2024 | 16,66 | 16,75 | 16,61 | 16,62 | 16,18 | 363.100 |
24 ene 2024 | 16,46 | 16,63 | 16,46 | 16,59 | 16,15 | 301.600 |
23 ene 2024 | 16,38 | 16,46 | 16,35 | 16,45 | 16,01 | 216.200 |
22 ene 2024 | 16,34 | 16,44 | 16,34 | 16,38 | 15,95 | 171.000 |
19 ene 2024 | 16,21 | 16,32 | 16,18 | 16,30 | 15,87 | 206.200 |
18 ene 2024 | 16,21 | 16,33 | 16,16 | 16,19 | 15,76 | 357.500 |
17 ene 2024 | 16,11 | 16,27 | 16,09 | 16,19 | 15,76 | 371.700 |
16 ene 2024 | 16,22 | 16,31 | 16,19 | 16,23 | 15,80 | 362.200 |
12 ene 2024 | 16,30 | 16,39 | 16,25 | 16,27 | 15,84 | 204.800 |
11 ene 2024 | 16,39 | 16,39 | 16,18 | 16,24 | 15,81 | 267.000 |
11 ene 2024 | 0.15 Dividendo | |||||
10 ene 2024 | 16,43 | 16,48 | 16,38 | 16,48 | 15,90 | 265.200 |
09 ene 2024 | 16,39 | 16,41 | 16,25 | 16,37 | 15,79 | 296.400 |
08 ene 2024 | 16,27 | 16,43 | 16,27 | 16,43 | 15,85 | 235.100 |
05 ene 2024 | 16,25 | 16,28 | 16,14 | 16,22 | 15,65 | 231.300 |
04 ene 2024 | 16,05 | 16,20 | 16,04 | 16,18 | 15,61 | 146.500 |
03 ene 2024 | 16,04 | 16,17 | 16,01 | 16,08 | 15,51 | 296.500 |
02 ene 2024 | 16,05 | 16,16 | 16,01 | 16,12 | 15,55 | 313.600 |
29 dic 2023 | 16,34 | 16,37 | 16,06 | 16,13 | 15,56 | 557.800 |
28 dic 2023 | 16,36 | 16,45 | 16,29 | 16,36 | 15,78 | 702.500 |
27 dic 2023 | 16,40 | 16,45 | 16,35 | 16,42 | 15,84 | 578.200 |
26 dic 2023 | 16,30 | 16,43 | 16,30 | 16,42 | 15,84 | 492.500 |
22 dic 2023 | 16,27 | 16,42 | 16,27 | 16,33 | 15,75 | 233.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |